| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-0.25 | -7.60% | 3,648,900 | 10,600 | 0.0 |
3.03
3.35
3.03
|
|
2 tháng
(2024-09-23) |
-0.27 | -8.16% | 8,932,800 | -39,200 | -0.1 |
3.03
3.35
3.03
|
|
3 tháng
(2024-08-22) |
-0.30 | -8.98% | 13,427,100 | -44,800 | -0.1 |
3.03
3.39
3.03
|
|
6 tháng
(2024-05-24) |
-0.50 | -14.12% | 45,283,500 | 7,800 | 0.0 |
3.03
3.95
3.03
|
|
12 tháng
(2023-11-27) |
-0.21 | -6.46% | 95,843,400 | 163,800 | 0.5 |
3.03
3.95
3.03
|
|
24 tháng
(2022-12-01) |
-0.40 | -11.63% | 349,724,800 | 293,793 | 0.9 |
2.87
4.69
3.03
|
|
36 tháng
(2021-12-06) |
-5.82 | -65.69% | 931,020,800 | 515,495 | 4.5 |
2.31
13.45
3.03
|
|
60 tháng
(2019-12-17) |
-0.45 | -12.89% | 1,700,760,170 | -19,256,645 | -89.2 |
2.07
13.45
3.03
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
3.03
|
698,800 | 3.03 | 3.03 | 2.98 | 6,900 | 15,400 | -0.0 |
| 20/11/2024 |
3.03
|
262,800 | 3.04 | 3.08 | 3 | 23,000 | 33,100 | -0.0 |
| 19/11/2024 |
3.04
|
226,900 | 3.08 | 3.10 | 3.03 | 0 | 5,100 | -0.0 |
| 18/11/2024 |
3.03
|
105,200 | 3.09 | 3.12 | 3.01 | 1,200 | 200 | 0.0 |
| 15/11/2024 |
3.10
|
405,500 | 3.15 | 3.16 | 3 | 8,100 | 30,600 | -0.1 |
| 14/11/2024 |
3.15
|
144,500 | 3.22 | 3.22 | 3.15 | 0 | 0 | 0 |
| 13/11/2024 |
3.22
|
240,000 | 3.23 | 3.28 | 3.20 | 0 | 0 | 0 |
| 12/11/2024 |
3.23
|
96,000 | 3.25 | 3.29 | 3.23 | 10,000 | 100 | 0.0 |
| 11/11/2024 |
3.26
|
58,700 | 3.29 | 3.29 | 3.26 | 0 | 0 | 0 |
| 08/11/2024 |
3.29
|
114,500 | 3.29 | 3.30 | 3.25 | 0 | 0 | 0 |
| 07/11/2024 |
3.30
|
103,500 | 3.29 | 3.30 | 3.28 | 2,000 | 200 | 0.0 |
| 06/11/2024 |
3.29
|
109,800 | 3.30 | 3.30 | 3.27 | 0 | 0 | 0 |
| 05/11/2024 |
3.30
|
50,500 | 3.26 | 3.30 | 3.26 | 0 | 100 | -0.0 |
| 04/11/2024 |
3.30
|
215,400 | 3.29 | 3.30 | 3.23 | 15,000 | 1,600 | 0.0 |
| 01/11/2024 |
3.29
|
322,900 | 3.30 | 3.34 | 3.25 | 0 | 0 | 0 |
| 31/10/2024 |
3.30
|
132,600 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
| 30/10/2024 |
3.35
|
82,200 | 3.34 | 3.35 | 3.31 | 500 | 0 | 0.0 |
| 29/10/2024 |
3.35
|
69,200 | 3.34 | 3.35 | 3.32 | 0 | 0 | 0 |
| 28/10/2024 |
3.34
|
209,100 | 3.31 | 3.34 | 3.28 | 2,300 | 0 | 0.0 |
| 25/10/2024 |
3.31
|
230,600 | 3.31 | 3.33 | 3.28 | 500 | 0 | 0.0 |
| 24/10/2024 |
3.31
|
222,400 | 3.29 | 3.32 | 3.29 | 7,000 | 0 | 0.0 |
| 23/10/2024 |
3.29
|
173,500 | 3.28 | 3.31 | 3.26 | 0 | 900 | -0.0 |
| 22/10/2024 |
3.29
|
191,200 | 3.27 | 3.31 | 3.23 | 1,200 | 0 | 0.0 |
| 21/10/2024 |
3.29
|
144,700 | 3.31 | 3.31 | 3.25 | 2,000 | 400 | 0.0 |
| 18/10/2024 |
3.27
|
120,500 | 3.27 | 3.31 | 3.27 | 0 | 0 | 0 |
| 17/10/2024 |
3.26
|
274,200 | 3.27 | 3.31 | 3.23 | 0 | 0 | 0 |
| 16/10/2024 |
3.30
|
294,400 | 3.30 | 3.30 | 3.20 | 21,200 | 200 | 0.1 |
| 15/10/2024 |
3.30
|
310,600 | 3.28 | 3.32 | 3.26 | 2,900 | 7,000 | -0.0 |
| 14/10/2024 |
3.28
|
182,000 | 3.29 | 3.30 | 3.28 | 0 | 0 | 0 |
| 11/10/2024 |
3.29
|
126,400 | 3.30 | 3.32 | 3.28 | 0 | 0 | 0 |
| 10/10/2024 |
3.29
|
191,200 | 3.30 | 3.31 | 3.28 | 0 | 2,100 | -0.0 |
| 09/10/2024 |
3.30
|
136,700 | 3.30 | 3.31 | 3.28 | 0 | 4,000 | -0.0 |
| 08/10/2024 |
3.30
|
225,000 | 3.30 | 3.31 | 3.28 | 0 | 1,100 | -0.0 |
| 07/10/2024 |
3.30
|
248,600 | 3.27 | 3.31 | 3.27 | 0 | 6,200 | -0.0 |
| 04/10/2024 |
3.27
|
425,600 | 3.23 | 3.31 | 3.23 | 0 | 16,600 | -0.1 |
| 03/10/2024 |
3.26
|
324,800 | 3.30 | 3.30 | 3.25 | 0 | 900 | -0.0 |
| 02/10/2024 |
3.30
|
133,100 | 3.31 | 3.34 | 3.29 | 0 | 0 | 0 |
| 01/10/2024 |
3.32
|
266,100 | 3.28 | 3.33 | 3.27 | 100 | 0 | 0.0 |
| 30/09/2024 |
3.31
|
535,300 | 3.32 | 3.34 | 3.28 | 0 | 26,000 | -0.1 |
| 27/09/2024 |
3.31
|
147,800 | 3.37 | 3.37 | 3.30 | 0 | 3,900 | -0.0 |
| 26/09/2024 |
3.34
|
418,100 | 3.36 | 3.38 | 3.33 | 0 | 0 | 0 |
| 25/09/2024 |
3.35
|
553,200 | 3.32 | 3.36 | 3.30 | 0 | 6,000 | -0.0 |
| 24/09/2024 |
3.28
|
229,800 | 3.31 | 3.32 | 3.28 | 0 | 0 | 0 |
| 23/09/2024 |
3.31
|
140,500 | 3.33 | 3.33 | 3.31 | 0 | 0 | 0 |
| 20/09/2024 |
3.33
|
165,900 | 3.31 | 3.35 | 3.31 | 0 | 0 | 0 |
| 19/09/2024 |
3.31
|
322,500 | 3.34 | 3.34 | 3.28 | 0 | 100 | -0.0 |
| 18/09/2024 |
3.31
|
316,600 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 |
| 17/09/2024 |
3.32
|
223,800 | 3.31 | 3.33 | 3.28 | 0 | 0 | 0 |
| 16/09/2024 |
3.31
|
106,500 | 3.35 | 3.37 | 3.31 | 0 | 1,600 | -0.0 |
| 13/09/2024 |
3.35
|
162,400 | 3.32 | 3.35 | 3.30 | 0 | 0 | 0 |
| 12/09/2024 |
3.32
|
127,800 | 3.34 | 3.37 | 3.31 | 8,000 | 0 | 0.0 |
| 11/09/2024 |
3.34
|
153,200 | 3.32 | 3.34 | 3.30 | 6,500 | 7,400 | -0.0 |
| 10/09/2024 |
3.32
|
163,200 | 3.32 | 3.38 | 3.31 | 8,600 | 7,500 | 0.0 |
| 09/09/2024 |
3.32
|
158,300 | 3.34 | 3.40 | 3.32 | 0 | 0 | 0 |
| 06/09/2024 |
3.34
|
293,100 | 3.36 | 3.39 | 3.32 | 200 | 600 | -0.0 |
| 05/09/2024 |
3.36
|
279,800 | 3.35 | 3.43 | 3.35 | 0 | 3,300 | -0.0 |
| 04/09/2024 |
3.39
|
288,500 | 3.42 | 3.42 | 3.33 | 0 | 5,900 | -0.0 |
| 30/08/2024 |
3.36
|
352,900 | 3.33 | 3.40 | 3.33 | 11,000 | 0 | 0.0 |
| 29/08/2024 |
3.33
|
237,000 | 3.31 | 3.37 | 3.30 | 29,200 | 0 | 0.1 |
| 28/08/2024 |
3.33
|
67,200 | 3.32 | 3.38 | 3.32 | 0 | 10,900 | -0.0 |
| 27/08/2024 |
3.35
|
250,800 | 3.32 | 3.40 | 3.31 | 5,000 | 7,600 | -0.0 |
| 26/08/2024 |
3.32
|
179,200 | 3.38 | 3.39 | 3.30 | 0 | 900 | -0.0 |
| 23/08/2024 |
3.36
|
197,200 | 3.34 | 3.42 | 3.30 | 0 | 7,100 | -0.0 |
| 22/08/2024 |
3.34
|
448,400 | 3.36 | 3.36 | 3.29 | 13,900 | 35,100 | -0.1 |
| 21/08/2024 |
3.36
|
147,700 | 3.36 | 3.39 | 3.33 | 0 | 3,100 | -0.0 |
| 20/08/2024 |
3.36
|
239,300 | 3.34 | 3.40 | 3.33 | 3,700 | 100 | 0.0 |
| 19/08/2024 |
3.35
|
137,400 | 3.35 | 3.40 | 3.30 | 0 | 800 | -0.0 |
| 16/08/2024 |
3.37
|
248,200 | 3.33 | 3.38 | 3.30 | 6,200 | 6,100 | 0.0 |
| 15/08/2024 |
3.30
|
135,300 | 3.26 | 3.33 | 3.26 | 0 | 0 | 0 |
| 14/08/2024 |
3.31
|
106,800 | 3.34 | 3.34 | 3.30 | 3,900 | 2,900 | 0.0 |
| 13/08/2024 |
3.30
|
83,700 | 3.34 | 3.34 | 3.25 | 2,000 | 500 | 0.0 |
| 12/08/2024 |
3.30
|
206,800 | 3.32 | 3.35 | 3.29 | 11,800 | 800 | 0.0 |
| 09/08/2024 |
3.32
|
104,500 | 3.35 | 3.36 | 3.31 | 1,600 | 7,900 | -0.0 |
| 08/08/2024 |
3.33
|
199,200 | 3.33 | 3.38 | 3.25 | 10,200 | 200 | 0.0 |
| 07/08/2024 |
3.33
|
249,400 | 3.30 | 3.35 | 3.23 | 31,000 | 4,900 | 0.1 |
| 06/08/2024 |
3.20
|
252,200 | 3.29 | 3.30 | 3.15 | 5,400 | 12,300 | -0.0 |
| 05/08/2024 |
3.14
|
454,200 | 3.38 | 3.50 | 3.12 | 9,800 | 10,300 | -0.0 |
| 02/08/2024 |
3.35
|
584,700 | 3.30 | 3.41 | 3.30 | 4,900 | 100 | 0.0 |
| 01/08/2024 |
3.35
|
664,400 | 3.48 | 3.49 | 3.35 | 25,500 | 500 | 0.1 |
| 31/07/2024 |
3.47
|
164,200 | 3.47 | 3.50 | 3.45 | 2,400 | 10,000 | -0.0 |
| 30/07/2024 |
3.47
|
240,800 | 3.46 | 3.52 | 3.40 | 3,900 | 4,000 | -0.0 |
| 29/07/2024 |
3.46
|
240,800 | 3.45 | 3.49 | 3.42 | 3,900 | 4,000 | -0.0 |
| 26/07/2024 |
3.48
|
75,800 | 3.54 | 3.54 | 3.45 | 0 | 4,700 | -0.0 |
| 25/07/2024 |
3.49
|
172,500 | 3.45 | 3.51 | 3.41 | 28,300 | 54,200 | -0.1 |
| 24/07/2024 |
3.52
|
269,900 | 3.40 | 3.52 | 3.39 | 16,000 | 49,000 | -0.1 |
| 23/07/2024 |
3.40
|
261,700 | 3.50 | 3.52 | 3.40 | 0 | 10,500 | -0.0 |
| 22/07/2024 |
3.47
|
657,500 | 3.48 | 3.54 | 3.42 | 18,700 | 69,600 | -0.2 |
| 19/07/2024 |
3.45
|
508,700 | 3.67 | 3.72 | 3.45 | 13,500 | 0 | 0.0 |
| 18/07/2024 |
3.66
|
629,200 | 3.65 | 3.75 | 3.58 | 10,600 | 0 | 0.0 |
| 17/07/2024 |
3.60
|
2,232,400 | 3.85 | 4.01 | 3.60 | 21,200 | 53,800 | -0.1 |
| 16/07/2024 |
3.76
|
784,400 | 3.56 | 3.76 | 3.54 | 0 | 17,200 | -0.1 |
| 15/07/2024 |
3.52
|
186,600 | 3.53 | 3.59 | 3.50 | 0 | 5,400 | -0.0 |
| 12/07/2024 |
3.51
|
235,500 | 3.51 | 3.54 | 3.45 | 400 | 2,200 | -0.0 |
| 11/07/2024 |
3.51
|
181,200 | 3.46 | 3.54 | 3.46 | 0 | 4,000 | -0.0 |
| 10/07/2024 |
3.49
|
147,200 | 3.49 | 3.53 | 3.47 | 0 | 400 | -0.0 |
| 09/07/2024 |
3.49
|
299,300 | 3.46 | 3.53 | 3.46 | 0 | 0 | 0 |
| 08/07/2024 |
3.48
|
396,600 | 3.54 | 3.54 | 3.48 | 37,100 | 35,300 | 0.0 |
| 05/07/2024 |
3.54
|
262,500 | 3.56 | 3.57 | 3.51 | 4,400 | 1,200 | 0.0 |
| 04/07/2024 |
3.57
|
288,600 | 3.58 | 3.59 | 3.54 | 0 | 0 | 0 |
| 03/07/2024 |
3.58
|
180,100 | 3.60 | 3.60 | 3.57 | 2,000 | 1,300 | 0.0 |